Fidelity Advantage Bitcoin ETF (TSX:FBTC)
Canada · Delayed Price · Currency is CAD 49.03
-1.74 (-3.43%)
Aug 29, 2025, 3:59 PM EDT
TSX:FBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.20 | 50.20 | 48.88 | 49.03 | 49.03 | -3.43% | 69,993 |
| Aug 28, 2025 | 51.33 | 51.41 | 50.74 | 50.77 | 50.77 | -0.24% | 31,100 |
| Aug 27, 2025 | 50.80 | 51.39 | 50.70 | 50.89 | 50.89 | 0.37% | 55,511 |
| Aug 26, 2025 | 50.14 | 50.71 | 49.90 | 50.70 | 50.70 | 0.20% | 90,300 |
| Aug 25, 2025 | 50.92 | 51.50 | 50.40 | 50.60 | 50.60 | -5.21% | 95,600 |
| Aug 22, 2025 | 51.54 | 53.51 | 51.54 | 53.38 | 53.38 | 3.89% | 67,520 |
| Aug 21, 2025 | 51.92 | 52.10 | 51.34 | 51.38 | 51.38 | -1.72% | 38,744 |
| Aug 20, 2025 | 51.85 | 52.32 | 51.37 | 52.28 | 52.28 | 1.00% | 42,937 |
| Aug 19, 2025 | 52.87 | 52.87 | 51.46 | 51.76 | 51.76 | -2.36% | 67,134 |
| Aug 18, 2025 | 52.60 | 53.15 | 52.27 | 53.01 | 53.01 | -0.53% | 46,334 |
| Aug 15, 2025 | 53.95 | 53.95 | 53.21 | 53.29 | 53.29 | -0.86% | 48,700 |
| Aug 14, 2025 | 53.87 | 54.29 | 53.50 | 53.75 | 53.75 | -3.54% | 96,731 |
| Aug 13, 2025 | 54.79 | 55.78 | 54.60 | 55.72 | 55.72 | 2.50% | 52,931 |
| Aug 12, 2025 | 54.20 | 54.51 | 53.88 | 54.36 | 54.36 | 0.70% | 43,403 |
| Aug 11, 2025 | 54.24 | 54.85 | 53.95 | 53.98 | 53.98 | 2.16% | 72,148 |
| Aug 8, 2025 | 52.96 | 53.10 | 52.53 | 52.84 | 52.84 | -0.71% | 33,309 |
| Aug 7, 2025 | 52.70 | 53.32 | 52.63 | 53.22 | 53.22 | 1.90% | 58,109 |
| Aug 6, 2025 | 51.66 | 52.42 | 51.50 | 52.23 | 52.23 | 1.03% | 40,745 |
| Aug 5, 2025 | 51.99 | 52.10 | 51.20 | 51.70 | 51.70 | 0.41% | 70,643 |
| Aug 1, 2025 | 52.52 | 52.58 | 51.44 | 51.49 | 51.49 | -3.50% | 138,746 |
| Jul 31, 2025 | 53.91 | 54.28 | 53.30 | 53.36 | 53.36 | -0.04% | 69,500 |
| Jul 30, 2025 | 53.54 | 54.02 | 52.75 | 53.38 | 53.38 | - | 71,100 |
| Jul 29, 2025 | 53.94 | 54.00 | 53.12 | 53.38 | 53.38 | -0.04% | 41,714 |
| Jul 28, 2025 | 53.67 | 53.86 | 53.16 | 53.40 | 53.40 | 1.19% | 51,118 |
| Jul 25, 2025 | 52.48 | 52.94 | 51.94 | 52.77 | 52.77 | -1.53% | 62,427 |
| Jul 24, 2025 | 53.37 | 53.75 | 53.00 | 53.59 | 53.59 | 0.88% | 39,200 |
| Jul 23, 2025 | 53.03 | 53.30 | 52.71 | 53.12 | 53.12 | -0.78% | 57,300 |
| Jul 22, 2025 | 53.82 | 54.00 | 53.00 | 53.54 | 53.54 | 1.56% | 99,109 |
| Jul 21, 2025 | 53.52 | 53.94 | 52.68 | 52.72 | 52.72 | -0.81% | 81,300 |
| Jul 18, 2025 | 54.19 | 54.19 | 53.08 | 53.15 | 53.15 | -1.67% | 52,138 |
| Jul 17, 2025 | 53.51 | 54.41 | 53.39 | 54.05 | 54.05 | 0.28% | 143,500 |
| Jul 16, 2025 | 53.83 | 54.30 | 53.50 | 53.90 | 53.90 | 2.22% | 79,839 |
| Jul 15, 2025 | 53.11 | 53.49 | 52.44 | 52.73 | 52.73 | -2.73% | 128,622 |
| Jul 14, 2025 | 55.02 | 55.16 | 53.89 | 54.21 | 54.21 | 1.65% | 164,345 |
| Jul 11, 2025 | 53.11 | 53.41 | 52.65 | 53.33 | 53.33 | 4.34% | 106,200 |
| Jul 10, 2025 | 50.20 | 51.38 | 50.00 | 51.11 | 51.11 | 1.31% | 98,946 |
| Jul 9, 2025 | 49.48 | 50.58 | 49.00 | 50.45 | 50.45 | 2.81% | 95,447 |
| Jul 8, 2025 | 49.14 | 49.27 | 48.77 | 49.07 | 49.07 | 0.16% | 38,700 |
| Jul 7, 2025 | 48.81 | 48.99 | 48.50 | 48.99 | 48.99 | 1.07% | 55,816 |
| Jul 4, 2025 | 48.79 | 48.79 | 48.19 | 48.47 | 48.47 | -1.52% | 30,000 |
| Jul 3, 2025 | 49.04 | 49.54 | 48.83 | 49.22 | 49.22 | - | 73,100 |
| Jul 2, 2025 | 48.44 | 49.30 | 48.40 | 49.22 | 49.22 | 1.59% | 74,527 |
| Jun 30, 2025 | 48.67 | 48.67 | 48.07 | 48.45 | 48.45 | 0.29% | 47,205 |
| Jun 27, 2025 | 47.79 | 48.56 | 47.79 | 48.31 | 48.31 | -0.23% | 57,100 |
| Jun 26, 2025 | 48.30 | 48.48 | 48.00 | 48.42 | 48.42 | -0.80% | 34,432 |
| Jun 25, 2025 | 48.96 | 49.04 | 48.49 | 48.81 | 48.81 | 1.92% | 49,244 |
| Jun 24, 2025 | 47.54 | 48.09 | 47.50 | 47.89 | 47.89 | 2.33% | 32,720 |
| Jun 23, 2025 | 46.01 | 46.81 | 45.32 | 46.80 | 46.80 | -0.15% | 82,743 |
| Jun 20, 2025 | 48.00 | 48.00 | 46.42 | 46.87 | 46.87 | -0.61% | 38,324 |
| Jun 19, 2025 | 47.40 | 47.41 | 47.12 | 47.16 | 47.16 | 0.43% | 10,100 |